614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191100,77768211,583,583,583,583,20
|
|
20240418,191000,77768211,583,583,583,583,0
|
|
20240418,190900,77768211,583,583,583,583,0
|
|
20240418,190800,77768211,583,583,583,583,0
|
|
20240418,190700,77768211,583,583,583,583,0
|
|
20240418,190600,77768211,583,583,583,583,0
|
|
20240418,190500,77768211,583,583,583,583,0
|
|
20240418,190400,77768211,583,583,583,583,0
|
|
20240418,190300,77768211,583,583,583,583,0
|
|
20240418,190200,77768211,583,583,583,583,0
|
|
20240418,190100,77768211,583,583,583,583,0
|
|
20240418,190000,77768211,583,583,583,583,0
|
|
20240418,185900,77768211,583,583,583,583,0
|
|
20240418,185800,77768211,583,583,583,583,0
|
|
20240418,185700,77768211,583,583,583,583,0
|
|
20240418,185600,77768211,583,583,583,583,0
|
|
20240418,185500,77768211,583,583,583,583,0
|
|
20240418,185400,77768211,583,583,583,583,0
|
|
20240418,185300,77768211,583,583,583,583,0
|
|
20240418,185200,77768211,583,583,583,583,0
|
|
20240418,185100,77768211,583,583,583,583,0
|
|
20240418,185000,77768211,583,583,583,583,0
|
|
20240418,184900,77768211,583,583,583,583,0
|
|
20240418,184800,77768211,583,583,583,583,0
|
|
20240418,184700,77768211,583,583,583,583,0
|
|
20240418,184600,77768211,583,583,583,583,0
|
|
20240418,184500,77768211,583,583,583,583,0
|
|
20240418,184400,77768211,583,583,583,583,0
|
|
20240418,184300,77768211,583,583,583,583,0
|
|
20240418,184200,77768211,583,583,583,583,0
|
|
20240418,184100,77768211,583,583,583,583,20
|
|
20240418,184000,77768211,583,583,583,583,0
|
|
20240418,183900,77768211,583,583,583,583,0
|
|
20240418,183800,77768211,583,583,583,583,0
|
|
20240418,183700,77768211,583,583,583,583,0
|
|
20240418,183600,77768211,583,583,583,583,0
|
|
20240418,183500,77768211,583,583,583,583,0
|
|
20240418,183400,77768211,583,583,583,583,0
|
|
20240418,183300,77768211,583,583,583,583,0
|
|
20240418,183200,77768211,583,583,583,583,0
|
|
20240418,183100,77768211,583,583,583,583,0
|
|
20240418,183000,77768211,583,583,583,583,0
|
|
20240418,182900,77768211,583,583,583,583,0
|
|
20240418,182800,77768211,583,583,583,583,0
|
|
20240418,182700,77768211,583,583,583,583,0
|
|
20240418,182600,77768211,583,583,583,583,0
|
|
20240418,182500,77768211,583,583,583,583,0
|
|
20240418,182400,77768211,583,583,583,583,0
|
|
20240418,182300,77768211,583,583,583,583,0
|
|
20240418,182200,77768211,583,583,583,583,0
|
|
20240418,182100,77768211,583,583,583,583,0
|
|
20240418,182000,77768211,583,583,583,583,0
|
|
20240418,181900,77768211,583,583,583,583,0
|
|
20240418,181800,77768211,583,583,583,583,0
|
|
20240418,181700,77768211,583,583,583,583,0
|
|
20240418,181600,77768211,583,583,583,583,0
|
|
20240418,181500,77768211,583,583,583,583,0
|
|
20240418,181400,77768211,583,583,583,583,0
|
|
20240418,181300,77768211,583,583,583,583,0
|
|
20240418,181200,77768211,583,583,583,583,0
|
|
20240418,181100,77768211,583,583,583,583,20
|
|
20240418,181000,77768211,583,583,583,583,0
|
|
20240418,180900,77768211,583,583,583,583,0
|
|
20240418,180800,77768211,583,583,583,583,0
|
|
20240418,180700,77768211,583,583,583,583,0
|
|
20240418,180600,77768211,583,583,583,583,0
|
|
20240418,180500,77768211,583,583,583,583,0
|
|
20240418,180400,77768211,583,583,583,583,0
|
|
20240418,180300,77768211,583,583,583,583,0
|
|
20240418,180200,77768211,583,583,583,583,0
|
|
20240418,180100,77768211,583,583,583,583,0
|
|
20240418,180000,77768211,583,583,583,583,0
|
|
20240418,175900,77768211,583,583,583,583,0
|
|
20240418,175800,77768211,583,583,583,583,0
|
|
20240418,175700,77768211,583,583,583,583,0
|
|
20240418,175600,77768211,583,583,583,583,0
|
|
20240418,175500,77768211,583,583,583,583,0
|
|
20240418,175400,77768211,583,583,583,583,0
|
|
20240418,175300,77768211,583,583,583,583,0
|
|
20240418,175200,77768211,583,583,583,583,0
|
|
20240418,175100,77768211,583,583,583,583,0
|
|
20240418,175000,77768211,583,583,583,583,0
|
|
20240418,174900,77768211,583,583,583,583,0
|
|
20240418,174800,77768211,583,583,583,583,0
|
|
20240418,174700,77768211,583,583,583,583,0
|
|
20240418,174600,77768211,583,583,583,583,0
|
|
20240418,174500,77768211,583,583,583,583,0
|
|
20240418,174400,77768211,583,583,583,583,0
|
|
20240418,174300,77768211,583,583,583,583,0
|
|
20240418,174200,77768211,583,583,583,583,0
|
|
20240418,174100,77768211,583,583,583,583,20
|
|
20240418,174000,77768211,583,583,583,583,0
|
|
20240418,173900,77768211,583,583,583,583,0
|
|
20240418,173800,77768211,583,583,583,583,0
|
|
20240418,173700,77768211,583,583,583,583,0
|
|
20240418,173600,77768211,583,583,583,583,0
|
|
20240418,173500,77768211,583,583,583,583,0
|
|
20240418,173400,77768211,583,583,583,583,0
|
|
20240418,173300,77768211,583,583,583,583,0
|
|
20240418,173200,77768211,583,583,583,583,0
|
|
20240418,173100,77768211,583,583,583,583,0
|
|
20240418,173000,77768211,583,583,583,583,0
|
|
20240418,172900,77768211,583,583,583,583,0
|
|
20240418,172800,77768211,583,583,583,583,0
|
|
20240418,172700,77768211,583,583,583,583,0
|
|
20240418,172600,77768211,583,583,583,583,0
|
|
20240418,172500,77768211,583,583,583,583,0
|
|
20240418,172400,77768211,583,583,583,583,0
|
|
20240418,172300,77768211,583,583,583,583,0
|
|
20240418,172200,77768211,583,583,583,583,0
|
|
20240418,172100,77768211,583,583,583,583,0
|
|
20240418,172000,77768211,583,583,583,583,0
|
|
20240418,171900,77768211,583,583,583,583,0
|
|
20240418,171800,77768211,583,583,583,583,0
|
|
20240418,171700,77768211,583,583,583,583,0
|
|
20240418,171600,77768211,583,583,583,583,0
|
|
20240418,171500,77768211,583,583,583,583,0
|
|
20240418,171400,77768211,583,583,583,583,0
|
|
20240418,171300,77768211,583,583,583,583,0
|
|
20240418,171200,77768211,583,583,583,583,0
|
|
20240418,171100,77768211,583,583,583,583,20
|
|
20240418,171000,77768211,583,583,583,583,0
|
|
20240418,170900,77768211,583,583,583,583,0
|
|
20240418,170800,77768211,583,583,583,583,0
|
|
20240418,170700,77768211,583,583,583,583,0
|
|
20240418,170600,77768211,583,583,583,583,0
|
|
20240418,170500,77768211,583,583,583,583,0
|
|
20240418,170400,77768211,583,583,583,583,0
|
|
20240418,170300,77768211,583,583,583,583,0
|
|
20240418,170200,77768211,583,583,583,583,0
|
|
20240418,170100,77768211,583,583,583,583,0
|
|
20240418,170000,77768211,583,583,583,583,0
|
|
20240418,165900,77768211,583,583,583,583,0
|
|
20240418,165800,77768211,583,583,583,583,0
|
|
20240418,165700,77768211,583,583,583,583,0
|
|
20240418,165600,77768211,583,583,583,583,0
|
|
20240418,165500,77768211,583,583,583,583,0
|
|
20240418,165400,77768211,583,583,583,583,0
|
|
20240418,165300,77768211,583,583,583,583,0
|
|
20240418,165200,77768211,583,583,583,583,0
|
|
20240418,165100,77768211,583,583,583,583,0
|
|
20240418,165000,77768211,583,583,583,583,0
|
|
20240418,164900,77768211,583,583,583,583,0
|
|
20240418,164800,77768211,583,583,583,583,0
|
|
20240418,164700,77768211,583,583,583,583,0
|
|
20240418,164600,77768211,583,583,583,583,0
|
|
20240418,164500,77768211,583,583,583,583,0
|
|
20240418,164400,77768211,583,583,583,583,0
|
|
20240418,164300,77768211,583,583,583,583,0
|
|
20240418,164200,77768211,583,583,583,583,0
|
|
20240418,164100,77768211,583,583,583,583,20
|
|
20240418,164000,77768211,583,583,583,583,0
|
|
20240418,163900,77768211,583,583,583,583,0
|
|
20240418,163800,77768211,583,583,583,583,0
|
|
20240418,163700,77768211,583,583,583,583,0
|
|
20240418,163600,77768211,583,583,583,583,0
|
|
20240418,163500,77768211,583,583,583,583,0
|
|
20240418,163400,77768211,583,583,583,583,0
|
|
20240418,163300,77768211,583,583,583,583,0
|
|
20240418,163200,77768211,583,583,583,583,0
|
|
20240418,163100,77768211,583,583,583,583,0
|
|
20240418,163000,77768211,583,583,583,583,0
|
|
20240418,162900,77768211,583,583,583,583,0
|
|
20240418,162800,77768211,583,583,583,583,0
|
|
20240418,162700,77768211,583,583,583,583,0
|
|
20240418,162600,77768211,583,583,583,583,0
|
|
20240418,162500,77768211,583,583,583,583,0
|
|
20240418,162400,77768211,583,583,583,583,0
|
|
20240418,162300,77768211,583,583,583,583,0
|
|
20240418,162200,77768211,583,583,583,583,0
|
|
20240418,162100,77768211,583,583,583,583,0
|
|
20240418,162000,77768211,583,583,583,583,0
|
|
20240418,161900,77768211,583,583,583,583,0
|
|
20240418,161800,77768211,583,583,583,583,0
|
|
20240418,161700,77768211,583,583,583,583,0
|
|
20240418,161600,77768211,583,583,583,583,0
|
|
20240418,161500,77768211,583,583,583,583,0
|
|
20240418,161400,77768211,583,583,583,583,0
|
|
20240418,161300,77768211,583,583,583,583,0
|
|
20240418,161200,77768211,583,583,583,583,0
|
|
20240418,161100,77768211,583,583,583,583,20
|
|
20240418,161000,77768211,583,583,583,583,0
|
|
20240418,160900,77768211,583,583,583,583,0
|
|
20240418,160800,77768211,583,583,583,583,0
|
|
20240418,160700,77768211,583,583,583,583,0
|
|
20240418,160600,77768211,583,583,583,583,0
|
|
20240418,160500,77768211,583,583,583,583,0
|
|
20240418,160400,77768211,583,583,583,583,0
|
|
20240418,160300,77768211,583,583,583,583,0
|
|
20240418,160200,77768211,583,583,583,583,0
|
|
20240418,160100,77768211,583,583,583,583,0
|
|
20240418,160000,77768211,583,583,583,583,0
|
|
20240418,155900,77768211,583,583,583,583,0
|
|
20240418,155800,77768211,583,583,583,583,0
|
|
20240418,155700,77768211,583,583,583,583,0
|
|
20240418,155600,77768211,583,583,583,583,0
|
|
20240418,155500,77768211,583,583,583,583,0
|
|
20240418,155400,77768211,583,583,583,583,0
|
|
20240418,155300,77768211,583,583,583,583,0
|
|
20240418,155200,77768211,583,583,583,583,0
|
|
20240418,155100,77768211,583,583,583,583,0
|
|
20240418,155000,77768211,583,583,583,583,0
|
|
20240418,154900,77768211,583,583,583,583,0
|
|
20240418,154800,77768211,583,583,583,583,0
|
|
20240418,154700,77768211,583,583,583,583,0
|
|
20240418,154600,77768211,583,583,583,583,0
|
|
20240418,154500,77768211,583,583,583,583,0
|
|
20240418,154400,77768211,583,583,583,583,0
|
|
20240418,154300,77768211,583,583,583,583,0
|
|
20240418,154200,77768211,583,583,583,583,0
|
|
20240418,154100,77768211,583,583,583,583,20
|
|
20240418,154000,77768211,583,583,583,583,0
|
|
20240418,153900,77768211,583,583,583,583,0
|
|
20240418,153800,77768211,583,583,583,583,0
|
|
20240418,153700,77768211,583,583,583,583,0
|
|
20240418,153600,77768211,583,583,583,583,0
|
|
20240418,153500,77768211,583,583,583,583,0
|
|
20240418,153400,77768211,583,583,583,583,0
|
|
20240418,153300,77768211,583,583,583,583,0
|
|
20240418,153200,77768211,583,583,583,583,0
|
|
20240418,153100,77768211,583,583,583,583,0
|
|
20240418,153000,77768211,583,583,583,583,20
|
|
20240418,152900,77756551,583,583,583,583,0
|
|
20240418,152800,77756551,583,583,583,583,0
|
|
20240418,152700,77756551,583,583,583,583,0
|
|
20240418,152600,77756551,583,583,583,583,0
|
|
20240418,152500,77756551,583,583,583,583,0
|
|
20240418,152400,77756551,583,583,583,583,0
|
|
20240418,152300,77756551,583,583,583,583,0
|
|
20240418,152200,77756551,583,583,583,583,0
|
|
20240418,152100,77756551,583,583,583,583,0
|
|
20240418,152000,77756551,583,583,583,583,0
|
|
20240418,151900,77756551,583,583,583,583,0
|
|
20240418,151800,77756551,583,583,583,583,0
|
|
20240418,151700,77756551,583,583,583,583,510
|
|
20240418,151600,77459221,583,583,583,583,0
|
|
20240418,151500,77459221,583,583,583,583,0
|
|
20240418,151400,77459221,583,583,583,583,0
|
|
20240418,151300,77459221,583,578,583,578,1065
|
|
20240418,151200,76843646,583,583,583,583,0
|
|
20240418,151100,76843646,583,579,583,579,98
|
|
20240418,151000,76786900,579,580,580,579,903
|
|
20240418,150900,76264059,583,583,583,583,100
|
|
20240418,150800,76205759,583,583,583,583,0
|
|
20240418,150700,76205759,583,583,583,583,100
|
|
20240418,150600,76147459,583,583,583,583,0
|
|
20240418,150500,76147459,583,583,583,583,0
|
|
20240418,150400,76147459,583,583,583,583,10
|
|
20240418,150300,76141629,580,580,583,580,85
|
|
20240418,150200,76092326,580,580,580,580,800
|
|
20240418,150100,75628326,583,583,583,583,0
|
|
20240418,150000,75628326,583,583,583,583,1
|
|
20240418,145900,75627743,581,581,581,581,0
|
|
20240418,145800,75627743,581,581,581,581,1850
|
|
20240418,145700,74552893,584,584,584,584,0
|
|
20240418,145600,74552893,584,584,584,584,1
|
|
20240418,145500,74552309,582,582,582,582,37
|
|
20240418,145400,74530775,582,582,582,582,0
|
|
20240418,145300,74530775,582,582,582,582,600
|
|
20240418,145200,74181575,582,582,582,582,0
|
|
20240418,145100,74181575,582,583,583,582,9000
|
|
20240418,145000,68943118,584,584,584,584,0
|
|
20240418,144900,68943118,584,584,584,584,0
|
|
20240418,144800,68943118,584,584,584,584,2
|
|
20240418,144700,68941950,584,584,584,584,0
|
|
20240418,144600,68941950,584,584,584,584,0
|
|
20240418,144500,68941950,584,584,584,584,0
|
|
20240418,144400,68941950,584,584,584,584,0
|
|
20240418,144300,68941950,584,584,584,584,0
|
|
20240418,144200,68941950,584,584,584,584,0
|
|
20240418,144100,68941950,584,584,584,584,0
|
|
20240418,144000,68941950,584,584,584,584,0
|
|
20240418,143900,68941950,584,584,584,584,0
|
|
20240418,143800,68941950,584,584,584,584,0
|
|
20240418,143700,68941950,584,583,584,583,168
|
|
20240418,143600,68844005,584,584,584,584,5
|
|
20240418,143500,68841085,584,584,584,584,0
|
|
20240418,143400,68841085,584,584,584,584,0
|
|
20240418,143300,68841085,584,584,584,584,0
|
|
20240418,143200,68841085,584,584,584,584,0
|
|
20240418,143100,68841085,584,584,584,584,0
|
|
20240418,143000,68841085,584,584,584,584,0
|
|
20240418,142900,68841085,584,584,585,584,346
|
|
20240418,142800,68639020,585,584,585,584,647
|
|
20240418,142700,68261171,584,584,584,584,1
|
|
20240418,142600,68260587,583,583,583,583,33
|
|
20240418,142500,68241348,584,584,584,584,0
|
|
20240418,142400,68241348,584,584,584,584,515
|
|
20240418,142300,67940588,584,584,584,584,0
|
|
20240418,142200,67940588,584,584,584,584,0
|
|
20240418,142100,67940588,584,584,584,584,0
|
|
20240418,142000,67940588,584,584,584,584,0
|
|
20240418,141900,67940588,584,584,584,584,0
|
|
20240418,141800,67940588,584,584,584,584,0
|
|
20240418,141700,67940588,584,584,584,584,0
|
|
20240418,141600,67940588,584,584,584,584,0
|
|
20240418,141500,67940588,584,584,584,584,0
|
|
20240418,141400,67940588,584,584,584,584,100
|
|
20240418,141300,67882188,584,584,584,584,0
|
|
20240418,141200,67882188,584,584,584,584,0
|
|
20240418,141100,67882188,584,584,584,584,0
|
|
20240418,141000,67882188,584,584,584,584,0
|
|
20240418,140900,67882188,584,584,584,584,0
|
|
20240418,140800,67882188,584,584,584,584,1
|
|
20240418,140700,67881604,581,581,581,581,0
|
|
20240418,140600,67881604,581,581,581,581,0
|
|
20240418,140500,67881604,581,581,581,581,0
|
|
20240418,140400,67881604,581,581,581,581,3
|
|
20240418,140300,67879861,584,584,584,584,0
|
|
20240418,140200,67879861,584,584,584,584,0
|
|
20240418,140100,67879861,584,584,584,584,0
|
|
20240418,140000,67879861,584,584,584,584,171
|
|
20240418,135900,67779997,584,584,584,584,0
|
|
20240418,135800,67779997,584,584,584,584,0
|
|
20240418,135700,67779997,584,584,584,584,0
|
|
20240418,135600,67779997,584,584,584,584,0
|
|
20240418,135500,67779997,584,584,584,584,0
|
|
20240418,135400,67779997,584,584,584,584,0
|
|
20240418,135300,67779997,584,584,584,584,0
|
|
20240418,135200,67779997,584,584,584,584,0
|
|
20240418,135100,67779997,584,584,584,584,0
|
|
20240418,135000,67779997,584,584,584,584,0
|
|
20240418,134900,67779997,584,584,584,584,3
|
|
20240418,134800,67778245,581,584,584,581,270
|
|
20240418,134700,67620865,585,585,585,585,0
|
|
20240418,134600,67620865,585,585,585,585,0
|
|
20240418,134500,67620865,585,585,585,585,0
|
|
20240418,134400,67620865,585,584,585,584,70
|
|
20240418,134300,67579975,584,584,584,584,0
|
|
20240418,134200,67579975,584,584,584,584,0
|
|
20240418,134100,67579975,584,584,584,584,0
|
|
20240418,134000,67579975,584,584,584,584,1272
|
|
20240418,133900,66837127,585,585,585,585,50
|
|
20240418,133800,66807877,585,585,585,585,0
|
|
20240418,133700,66807877,585,585,585,585,0
|
|
20240418,133600,66807877,585,585,585,585,10
|
|
20240418,133500,66802027,585,585,585,585,0
|
|
20240418,133400,66802027,585,585,585,585,0
|
|
20240418,133300,66802027,585,585,585,585,5
|
|
20240418,133200,66799102,585,585,585,585,0
|
|
20240418,133100,66799102,585,585,585,585,1
|
|
20240418,133000,66798517,584,584,584,584,3838
|
|
20240418,132900,64557125,584,584,584,584,0
|
|
20240418,132800,64557125,584,584,584,584,0
|
|
20240418,132700,64557125,584,584,584,584,150
|
|
20240418,132600,64469525,584,584,584,584,0
|
|
20240418,132500,64469525,584,584,584,584,0
|
|
20240418,132400,64469525,584,581,584,581,3215
|
|
20240418,132300,62601607,584,582,584,582,97
|
|
20240418,132200,62545151,582,582,582,582,404
|
|
20240418,132100,62310023,584,584,584,584,0
|
|
20240418,132000,62310023,584,584,584,584,1
|
|
20240418,131900,62309439,584,584,584,584,73
|
|
20240418,131800,62266807,582,582,582,582,0
|
|
20240418,131700,62266807,582,582,582,582,1
|
|
20240418,131600,62266225,584,584,584,584,0
|
|
20240418,131500,62266225,584,584,584,584,0
|
|
20240418,131400,62266225,584,584,584,584,0
|
|
20240418,131300,62266225,584,582,584,582,2201
|
|
20240418,131200,60985241,584,584,584,584,0
|
|
20240418,131100,60985241,584,584,584,584,100
|
|
20240418,131000,60926841,584,584,584,584,21
|
|
20240418,130900,60914577,583,583,583,583,12
|
|
20240418,130800,60907581,584,584,584,584,0
|
|
20240418,130700,60907581,584,584,584,584,0
|
|
20240418,130600,60907581,584,584,584,584,0
|
|
20240418,130500,60907581,584,584,584,584,1
|
|
20240418,130400,60906997,584,584,584,584,0
|
|
20240418,130300,60906997,584,584,584,584,0
|
|
20240418,130200,60906997,584,584,584,584,0
|
|
20240418,130100,60906997,584,584,584,584,0
|
|
20240418,130000,60906997,584,584,584,584,0
|
|
20240418,125900,60906997,584,584,584,584,10
|
|
20240418,125800,60901157,584,584,584,584,0
|
|
20240418,125700,60901157,584,584,584,584,0
|
|
20240418,125600,60901157,584,584,584,584,0
|
|
20240418,125500,60901157,584,584,584,584,0
|
|
20240418,125400,60901157,584,584,584,584,0
|
|
20240418,125300,60901157,584,584,584,584,0
|
|
20240418,125200,60901157,584,584,584,584,2
|
|
20240418,125100,60899989,584,584,584,584,0
|
|
20240418,125000,60899989,584,584,584,584,0
|
|
20240418,124900,60899989,584,584,584,584,0
|
|
20240418,124800,60899989,584,584,584,584,0
|
|
20240418,124700,60899989,584,584,584,584,0
|
|
20240418,124600,60899989,584,584,584,584,0
|
|
20240418,124500,60899989,584,584,584,584,0
|
|
20240418,124400,60899989,584,584,584,584,0
|
|
20240418,124300,60899989,584,584,584,584,25
|
|
20240418,124200,60885389,584,584,584,584,22
|
|
20240418,124100,60872541,584,584,584,584,0
|
|
20240418,124000,60872541,584,584,584,584,0
|
|
20240418,123900,60872541,584,584,584,584,0
|
|
20240418,123800,60872541,584,584,584,584,0
|
|
20240418,123700,60872541,584,584,584,584,0
|
|
20240418,123600,60872541,584,584,584,584,0
|
|
20240418,123500,60872541,584,584,584,584,10
|
|
20240418,123400,60866701,581,581,581,581,0
|
|
20240418,123300,60866701,581,581,581,581,76
|
|
20240418,123200,60822545,584,584,584,584,0
|
|
20240418,123100,60822545,584,584,584,584,0
|
|
20240418,123000,60822545,584,584,584,584,20
|
|
20240418,122900,60810865,584,584,584,584,102
|
|
20240418,122800,60751297,584,584,584,584,0
|
|
20240418,122700,60751297,584,584,584,584,0
|
|
20240418,122600,60751297,584,584,584,584,4
|
|
20240418,122500,60748961,584,584,584,584,0
|
|
20240418,122400,60748961,584,584,584,584,123
|
|
20240418,122300,60677129,584,584,584,584,0
|
|
20240418,122200,60677129,584,584,584,584,0
|
|
20240418,122100,60677129,584,584,584,584,0
|
|
20240418,122000,60677129,584,584,584,584,0
|
|
20240418,121900,60677129,584,584,584,584,0
|
|
20240418,121800,60677129,584,584,584,584,0
|
|
20240418,121700,60677129,584,584,584,584,0
|
|
20240418,121600,60677129,584,584,584,584,0
|
|
20240418,121500,60677129,584,584,584,584,0
|
|
20240418,121400,60677129,584,584,584,584,0
|
|
20240418,121300,60677129,584,584,584,584,0
|
|
20240418,121200,60677129,584,584,584,584,0
|
|
20240418,121100,60677129,584,584,584,584,0
|
|
20240418,121000,60677129,584,584,584,584,0
|
|
20240418,120900,60677129,584,584,584,584,0
|
|
20240418,120800,60677129,584,584,584,584,0
|
|
20240418,120700,60677129,584,584,584,584,0
|
|
20240418,120600,60677129,584,584,584,584,0
|
|
20240418,120500,60677129,584,584,584,584,0
|
|
20240418,120400,60677129,584,584,584,584,0
|
|
20240418,120300,60677129,584,584,584,584,0
|
|
20240418,120200,60677129,584,584,584,584,0
|
|
20240418,120100,60677129,584,583,584,583,2
|
|
20240418,120000,60675962,579,579,579,579,0
|
|
20240418,115900,60675962,579,579,579,579,0
|
|
20240418,115800,60675962,579,580,580,579,3
|
|
20240418,115700,60674223,584,584,584,584,1
|
|
20240418,115600,60673639,584,584,584,584,0
|
|
20240418,115500,60673639,584,584,584,584,0
|
|
20240418,115400,60673639,584,584,584,584,0
|
|
20240418,115300,60673639,584,584,584,584,0
|
|
20240418,115200,60673639,584,583,584,583,2
|
|
20240418,115100,60672472,579,580,580,579,2
|
|
20240418,115000,60671313,580,580,580,580,0
|
|
20240418,114900,60671313,580,581,581,580,1926
|
|
20240418,114800,59553915,584,584,584,584,10
|
|
20240418,114700,59548075,584,584,584,584,0
|
|
20240418,114600,59548075,584,584,584,584,37
|
|
20240418,114500,59526467,584,584,584,584,0
|
|
20240418,114400,59526467,584,584,584,584,0
|
|
20240418,114300,59526467,584,584,584,584,0
|
|
20240418,114200,59526467,584,584,584,584,0
|
|
20240418,114100,59526467,584,584,584,584,10
|
|
20240418,114000,59520627,584,584,584,584,20
|
|
20240418,113900,59508947,584,584,584,584,0
|
|
20240418,113800,59508947,584,583,584,583,1639
|
|
20240418,113700,58553409,584,584,584,584,0
|
|
20240418,113600,58553409,584,584,584,584,1
|
|
20240418,113500,58552825,583,583,583,583,0
|
|
20240418,113400,58552825,583,583,583,583,756
|
|
20240418,113300,58112077,578,578,578,578,0
|
|
20240418,113200,58112077,578,578,578,578,0
|
|
20240418,113100,58112077,578,578,578,578,0
|
|
20240418,113000,58112077,578,578,578,578,0
|
|
20240418,112900,58112077,578,578,578,578,0
|
|
20240418,112800,58112077,578,582,582,578,12770
|
|
20240418,112700,50722532,583,583,583,583,10
|
|
20240418,112600,50716702,583,583,583,582,89
|
|
20240418,112500,50664834,583,583,583,583,0
|
|
20240418,112400,50664834,583,583,583,583,0
|
|
20240418,112300,50664834,583,583,583,583,0
|
|
20240418,112200,50664834,583,583,583,583,0
|
|
20240418,112100,50664834,583,583,583,583,0
|
|
20240418,112000,50664834,583,583,583,583,143
|
|
20240418,111900,50581465,583,583,583,583,0
|
|
20240418,111800,50581465,583,583,583,583,100
|
|
20240418,111700,50523165,583,583,583,583,0
|
|
20240418,111600,50523165,583,583,583,583,0
|
|
20240418,111500,50523165,583,583,583,583,0
|
|
20240418,111400,50523165,583,583,583,583,10
|
|
20240418,111300,50517335,583,583,583,583,0
|
|
20240418,111200,50517335,583,583,583,583,0
|
|
20240418,111100,50517335,583,583,583,583,0
|
|
20240418,111000,50517335,583,583,583,583,0
|
|
20240418,110900,50517335,583,583,583,583,0
|
|
20240418,110800,50517335,583,583,583,583,0
|
|
20240418,110700,50517335,583,583,583,583,0
|
|
20240418,110600,50517335,583,583,583,583,20
|
|
20240418,110500,50505675,583,583,583,583,0
|
|
20240418,110400,50505675,583,583,583,583,0
|
|
20240418,110300,50505675,583,583,583,583,0
|
|
20240418,110200,50505675,583,583,583,583,0
|
|
20240418,110100,50505675,583,583,583,583,30
|
|
20240418,110000,50488185,583,582,583,582,3138
|
|
20240418,105900,48661868,582,582,582,582,667
|
|
20240418,105800,48273674,582,582,582,582,0
|
|
20240418,105700,48273674,582,582,582,582,0
|
|
20240418,105600,48273674,582,581,582,580,249
|
|
20240418,105500,48129005,582,582,582,582,0
|
|
20240418,105400,48129005,582,582,582,582,0
|
|
20240418,105300,48129005,582,581,582,581,2
|
|
20240418,105200,48127842,582,582,582,582,0
|
|
20240418,105100,48127842,582,582,582,582,0
|
|
20240418,105000,48127842,582,582,582,582,0
|
|
20240418,104900,48127842,582,582,582,582,10
|
|
20240418,104800,48122022,581,581,581,581,2
|
|
20240418,104700,48120860,582,582,582,582,10
|
|
20240418,104600,48115040,582,582,582,582,10
|
|
20240418,104500,48109220,582,582,582,582,2
|
|
20240418,104400,48108056,582,582,582,582,0
|
|
20240418,104300,48108056,582,582,582,582,20
|
|
20240418,104200,48096416,580,580,580,580,1
|
|
20240418,104100,48095836,582,582,582,582,0
|
|
20240418,104000,48095836,582,582,582,582,0
|
|
20240418,103900,48095836,582,582,582,582,0
|
|
20240418,103800,48095836,582,582,582,582,1
|
|
20240418,103700,48095254,582,582,582,582,20
|
|
20240418,103600,48083614,580,580,580,580,0
|
|
20240418,103500,48083614,580,580,580,580,1
|
|
20240418,103400,48083034,582,582,582,582,0
|
|
20240418,103300,48083034,582,582,582,582,1
|
|
20240418,103200,48082452,580,580,580,580,600
|
|
20240418,103100,47734452,580,580,580,580,1
|
|
20240418,103000,47733872,582,582,582,582,10
|
|
20240418,102900,47728052,582,582,582,582,20
|
|
20240418,102800,47716412,580,582,582,580,11
|
|
20240418,102700,47710012,580,582,582,580,937
|
|
20240418,102600,47165596,582,582,582,582,0
|
|
20240418,102500,47165596,582,582,582,582,10
|
|
20240418,102400,47159776,582,581,582,581,27
|
|
20240418,102300,47144064,582,582,582,582,1
|
|
20240418,102200,47143482,581,581,581,581,0
|
|
20240418,102100,47143482,581,581,581,581,0
|
|
20240418,102000,47143482,581,581,581,581,0
|
|
20240418,101900,47143482,581,582,582,581,11
|
|
20240418,101800,47137082,583,583,583,583,0
|
|
20240418,101700,47137082,583,583,583,583,0
|
|
20240418,101600,47137082,583,583,583,583,1
|
|
20240418,101500,47136499,582,583,583,582,703
|
|
20240418,101400,46727352,582,582,582,582,7985
|
|
20240418,101300,42080082,583,583,583,583,3
|
|
20240418,101200,42078333,582,582,582,582,1
|
|
20240418,101100,42077751,583,583,583,583,1
|
|
20240418,101000,42077168,582,582,582,582,0
|
|
20240418,100900,42077168,582,582,582,582,953
|
|
20240418,100800,41522522,582,582,582,582,0
|
|
20240418,100700,41522522,582,582,582,582,1
|
|
20240418,100600,41521940,581,581,581,581,2
|
|
20240418,100500,41520778,582,582,582,582,0
|
|
20240418,100400,41520778,582,583,583,582,60
|
|
20240418,100300,41485848,583,582,583,582,51
|
|
20240418,100200,41456165,582,581,582,581,5661
|
|
20240418,100100,38163724,578,578,578,578,0
|
|
20240418,100000,38163724,578,578,578,578,3
|
|
20240418,095900,38161990,580,580,580,580,0
|
|
20240418,095800,38161990,580,580,580,578,3264
|
|
20240418,095700,36268874,579,579,579,579,899
|
|
20240418,095600,35748353,578,578,578,578,1900
|
|
20240418,095500,34650153,578,580,580,578,113
|
|
20240418,095400,34584718,580,580,580,580,0
|
|
20240418,095300,34584718,580,580,580,580,0
|
|
20240418,095200,34584718,580,580,580,580,20
|
|
20240418,095100,34573118,580,580,580,580,1
|
|
20240418,095000,34572538,579,579,579,579,1415
|
|
20240418,094900,33753253,579,579,579,579,0
|
|
20240418,094800,33753253,579,578,579,578,22
|
|
20240418,094700,33740517,578,578,578,578,0
|
|
20240418,094600,33740517,578,577,578,577,8107
|
|
20240418,094500,29054711,577,577,577,577,51
|
|
20240418,094400,29025284,577,577,577,577,50
|
|
20240418,094300,28996434,575,575,575,575,0
|
|
20240418,094200,28996434,575,575,575,575,0
|
|
20240418,094100,28996434,575,575,575,575,5000
|
|
20240418,094000,26121434,575,577,577,575,1810
|
|
20240418,093900,25078845,576,576,576,576,0
|
|
20240418,093800,25078845,576,578,578,576,55
|
|
20240418,093700,25047099,578,578,578,578,47
|
|
20240418,093600,25019933,578,578,578,578,201
|
|
20240418,093500,24903755,578,578,578,578,55
|
|
20240418,093400,24871965,578,578,578,578,0
|
|
20240418,093300,24871965,578,578,578,578,0
|
|
20240418,093200,24871965,578,578,578,578,3946
|
|
20240418,093100,22591177,578,578,578,578,500
|
|
20240418,093000,22302177,578,578,578,578,0
|
|
20240418,092900,22302177,578,578,578,578,0
|
|
20240418,092800,22302177,578,578,578,578,0
|
|
20240418,092700,22302177,578,578,578,578,0
|
|
20240418,092600,22302177,578,578,578,578,0
|
|
20240418,092500,22302177,578,578,578,578,91
|
|
20240418,092400,22249579,578,578,578,578,1
|
|
20240418,092300,22249001,575,575,575,575,0
|
|
20240418,092200,22249001,575,575,575,575,210
|
|
20240418,092100,22128251,580,580,580,580,0
|
|
20240418,092000,22128251,580,580,580,580,3
|
|
20240418,091900,22126511,580,580,580,580,0
|
|
20240418,091800,22126511,580,580,580,580,20
|
|
20240418,091700,22114911,580,580,580,580,0
|
|
20240418,091600,22114911,580,580,580,580,1
|
|
20240418,091500,22114331,574,574,580,574,2701
|
|
20240418,091400,20563951,572,579,579,572,15000
|
|
20240418,091300,11940187,579,579,579,579,0
|
|
20240418,091200,11940187,579,579,579,579,350
|
|
20240418,091100,11737537,581,579,582,579,7
|
|
20240418,091000,11733479,583,583,583,583,1
|
|
20240418,090900,11732896,577,582,583,577,1962
|
|
20240418,090800,10593589,582,581,582,581,1000
|
|
20240418,090700,10011639,582,577,582,577,15009
|
|
20240418,090600,1351300,574,574,574,574,0
|
|
20240418,090500,1351300,574,574,574,574,0
|
|
20240418,090400,1351300,574,574,574,574,203
|
|
20240418,090300,1234778,580,580,580,580,5
|
|
20240418,090200,1231878,580,573,580,573,1001
|
|
20240418,090100,658298,573,578,578,573,7
|
|
20240418,090000,654262,579,581,581,579,1128
|